Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cement Sector (CIX: MSECTOR633 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 1260 1277 1246 1269 0 +16.57(+1.32%)
Jul 28, 2016 1243 1261 1233 1252 0 +13.50(+1.09%)
Jul 27, 2016 1243 1264 1234 1239 0 +13.73(+1.12%)
Jul 26, 2016 1221 1227 1211 1225 0 +10.03(+0.83%)
Jul 25, 2016 1207 1220 1204 1215 0 +1.45(+0.12%)
Jul 22, 2016 1213 1223 1206 1214 0 +16.28(+1.36%)
Jul 21, 2016 1200 1211 1191 1197 0 -8.31(-0.69%)
Jul 20, 2016 1194 1212 1190 1206 0 +15.46(+1.30%)
Jul 19, 2016 1199 1206 1186 1190 0 -22.27(-1.84%)
Jul 18, 2016 1189 1215 1186 1213 0 +17.45(+1.46%)
Jul 15, 2016 1192 1198 1189 1195 0 -10.59(-0.88%)
Jul 14, 2016 1205 1215 1196 1206 0 +18.63(+1.57%)
Jul 13, 2016 1208 1214 1183 1187 0 -1.19(-0.10%)
Jul 12, 2016 1180 1195 1177 1188 0 +21.33(+1.83%)
Jul 11, 2016 1163 1176 1157 1167 0 +26.46(+2.32%)
Jul 08, 2016 1140 1146 1126 1140 0 +26.06(+2.34%)
Jul 07, 2016 1118 1128 1102 1114 0 +1.46(+0.13%)
Jul 06, 2016 1113 1113 1113 1113 0 +7.08(+0.64%)
Jul 05, 2016 1122 1125 1101 1106 0 -57.96(-4.98%)
Jul 01, 2016 1164 1164 1164 1164 0 -0.57(-0.05%)
Jun 30, 2016 1132 1165 1124 1164 0 +35.23(+3.12%)
Jun 29, 2016 1108 1138 1105 1129 0 +37.12(+3.40%)
Jun 28, 2016 1078 1099 1071 1092 0 +43.18(+4.12%)
Jun 27, 2016 1065 1073 1029 1049 0 -76.93(-6.83%)
Jun 24, 2016 1113 1152 1107 1126 0 -116.91(-9.41%)
Jun 23, 2016 1228 1244 1219 1243 0 +47.92(+4.01%)
Jun 22, 2016 1204 1207 1192 1195 0 +1.89(+0.16%)
Jun 21, 2016 1197 1206 1186 1193 0 -4.02(-0.34%)
Jun 20, 2016 1203 1210 1196 1197 0 +39.26(+3.39%)
Jun 17, 2016 1150 1161 1143 1158 0 +17.18(+1.51%)
Jun 16, 2016 1121 1143 1110 1140 0 -0.34(-0.03%)
Jun 15, 2016 1136 1153 1131 1141 0 +11.41(+1.01%)
Jun 14, 2016 1142 1148 1123 1129 0 -16.49(-1.44%)
Jun 13, 2016 1151 1163 1143 1146 0 -29.59(-2.52%)
Jun 10, 2016 1186 1191 1170 1175 0 -40.87(-3.36%)
Jun 09, 2016 1227 1231 1215 1216 0 -30.94(-2.48%)
Jun 08, 2016 1236 1257 1234 1247 0 +22.78(+1.86%)
Jun 07, 2016 1210 1228 1208 1224 0 +21.71(+1.80%)
Jun 06, 2016 1192 1210 1185 1203 0 +9.53(+0.80%)
Jun 03, 2016 1185 1197 1176 1193 0 +10.03(+0.85%)
Jun 02, 2016 1187 1193 1174 1183 0 -9.89(-0.83%)
Jun 01, 2016 1184 1195 1178 1193 0 -6.20(-0.52%)
May 31, 2016 1207 1215 1193 1199 0 -8.66(-0.72%)
May 27, 2016 1208 1208 1208 1208 0 -0.55(-0.05%)
May 26, 2016 1209 1217 1200 1209 0 -3.38(-0.28%)
May 25, 2016 1212 1219 1206 1212 0 +18.04(+1.51%)
May 24, 2016 1187 1198 1182 1194 0 +18.50(+1.57%)
May 23, 2016 1177 1184 1169 1175 0 -2.62(-0.22%)
May 20, 2016 1179 1189 1172 1178 0 +11.78(+1.01%)
May 19, 2016 1159 1178 1145 1166 0 +1.59(+0.14%)
May 18, 2016 1165 1180 1153 1165 0 -8.24(-0.70%)
May 17, 2016 1175 1184 1164 1173 0 -2.64(-0.22%)
May 16, 2016 1171 1189 1167 1176 0 +9.71(+0.83%)
May 13, 2016 1172 1185 1163 1166 0 -21.19(-1.79%)
May 12, 2016 1194 1201 1176 1187 0 +9.50(+0.81%)
May 11, 2016 1188 1196 1176 1177 0 -14.38(-1.21%)
May 10, 2016 1173 1195 1172 1192 0 +27.08(+2.32%)
May 09, 2016 1162 1172 1145 1165 0 +0.18(+0.02%)
May 06, 2016 1147 1169 1141 1165 0 +14.57(+1.27%)
May 05, 2016 1152 1161 1138 1150 0 -3.81(-0.33%)
May 04, 2016 1153 1165 1140 1154 0 -10.57(-0.91%)
May 03, 2016 1180 1191 1158 1164 0 -30.95(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.